NasdaqGS - Nasdaq Real Time Price USD

Match Group, Inc. (MTCH)

31.70
-0.23
(-0.72%)
At close: 4:00:01 PM EDT
31.73
+0.03
+(0.09%)
After hours: 6:26:04 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MTCH250613C00026000 5/8/2025 12:29 PM 26 3.00 5.25 6.40 0.00 0.00% - 60 129.69%
MTCH250613C00027000 5/19/2025 3:19 PM 27 3.00 4.25 5.05 0.00 0.00% 20 4 147.66%
MTCH250613C00027500 6/5/2025 11:06 AM 27.5 4.36 3.80 4.50 0.00 0.00% - 10 128.91%
MTCH250613C00028000 6/5/2025 1:50 PM 28 3.75 2.82 3.95 0.00 0.00% 1 10 110.55%
MTCH250613C00029000 6/10/2025 3:17 PM 29 2.82 1.97 2.87 1.65 141.03% 2 113 77.54%
MTCH250613C00029500 5/29/2025 2:44 PM 29.5 1.18 1.74 2.52 0.00 0.00% - 5 84.77%
MTCH250613C00030000 6/6/2025 3:14 PM 30 1.90 1.46 2.05 0.00 0.00% 25 121 75.59%
MTCH250613C00030500 6/10/2025 10:26 AM 30.5 1.76 0.70 1.54 0.30 20.55% 2 15 61.72%
MTCH250613C00031000 6/10/2025 10:23 AM 31 1.16 0.66 1.00 -0.09 -7.20% 8 105 44.73%
MTCH250613C00031500 6/10/2025 3:09 PM 31.5 0.66 0.43 0.60 -0.04 -5.71% 1 80 37.40%
MTCH250613C00032000 6/10/2025 3:59 PM 32 0.29 0.26 0.30 -0.15 -34.09% 27 361 32.62%
MTCH250613C00032500 6/10/2025 11:33 AM 32.5 0.19 0.00 0.35 -0.09 -32.14% 11 61 50.39%
MTCH250613C00033000 6/9/2025 9:38 AM 33 0.26 0.00 0.12 0.00 0.00% 1 67 39.84%
MTCH250613C00033500 6/9/2025 3:06 PM 33.5 0.07 0.00 0.12 0.00 0.00% 1 21 49.02%
MTCH250613C00034000 5/28/2025 3:04 PM 34 0.12 0.00 0.24 0.00 0.00% 1 1 57.62%
MTCH250613C00034500 6/9/2025 10:29 AM 34.5 0.03 0.00 0.52 0.00 0.00% 3 3 83.98%
MTCH250613C00035000 5/15/2025 9:30 AM 35 0.13 0.00 0.06 0.00 0.00% 1 3 53.91%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MTCH250613P00023000 5/14/2025 1:55 PM 23 0.11 0.00 0.02 0.00 0.00% - 0 128.13%
MTCH250613P00024000 5/8/2025 3:58 PM 24 0.21 0.00 0.23 0.00 0.00% - 1 167.19%
MTCH250613P00026000 5/30/2025 10:23 AM 26 0.67 0.00 0.23 0.00 0.00% 5 5 127.34%
MTCH250613P00027000 6/2/2025 11:42 AM 27 0.07 0.00 0.23 0.00 0.00% 1 6 107.81%
MTCH250613P00028000 6/4/2025 2:33 PM 28 0.04 0.00 0.06 0.00 0.00% 2 215 66.41%
MTCH250613P00028500 6/5/2025 3:50 PM 28.5 0.05 0.00 1.20 0.00 0.00% - 6 139.84%
MTCH250613P00029000 6/6/2025 3:16 PM 29 0.03 0.00 0.60 0.00 0.00% 4 11 94.34%
MTCH250613P00029500 6/6/2025 2:21 PM 29.5 0.05 0.00 0.51 0.00 0.00% 1 10 77.54%
MTCH250613P00030000 6/9/2025 9:45 AM 30 0.01 0.00 0.19 0.00 0.00% 50 174 58.59%
MTCH250613P00030500 6/9/2025 9:30 AM 30.5 0.09 0.00 0.22 0.00 0.00% 2 2 50.20%
MTCH250613P00031000 6/9/2025 9:31 AM 31 0.43 0.13 0.30 0.00 0.00% 20 26 44.73%
MTCH250613P00031500 6/10/2025 3:50 PM 31.5 0.33 0.00 0.54 0.07 26.92% 12 87 48.05%
MTCH250613P00032000 6/10/2025 10:07 AM 32 0.39 0.11 0.78 -0.10 -20.41% 1 32 46.48%
MTCH250613P00032500 6/10/2025 12:09 PM 32.5 0.54 0.78 1.12 -0.27 -33.33% 3 22 47.85%
MTCH250613P00033000 6/6/2025 2:41 PM 33 1.36 1.01 1.90 0.00 0.00% 3 3 83.98%

Related Tickers